Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.835 | 8.952 | 8.211 | 8.844 | 541,705 | -0.90(-9.19%) |
Apr 28, 2005 | 9.943 | 10.01 | 9.729 | 9.739 | 107,446 | -0.25(-2.53%) |
Apr 27, 2005 | 9.865 | 10.11 | 9.826 | 9.992 | 54,420 | +0.10(+0.98%) |
Apr 26, 2005 | 10.20 | 10.20 | 9.885 | 9.894 | 55,111 | -0.25(-2.49%) |
Apr 25, 2005 | 10.04 | 10.16 | 9.923 | 10.15 | 39,839 | +0.06(+0.58%) |
Apr 22, 2005 | 10.26 | 10.34 | 10.07 | 10.09 | 97,397 | -0.29(-2.81%) |
Apr 21, 2005 | 9.982 | 10.38 | 9.972 | 10.38 | 64,319 | +0.41(+4.10%) |
Apr 20, 2005 | 10.60 | 10.70 | 9.875 | 9.972 | 111,664 | -0.64(-6.05%) |
Apr 19, 2005 | 10.12 | 10.61 | 10.07 | 10.61 | 77,444 | +0.47(+4.60%) |
Apr 18, 2005 | 10.55 | 10.70 | 10.15 | 10.15 | 56,595 | -0.55(-5.18%) |
Apr 15, 2005 | 10.76 | 10.80 | 10.18 | 10.70 | 171,421 | -0.06(-0.54%) |
Apr 14, 2005 | 11.03 | 11.25 | 10.74 | 10.76 | 276,629 | -0.38(-3.41%) |
Apr 13, 2005 | 11.15 | 11.24 | 11.09 | 11.14 | 53,619 | -0.08(-0.69%) |
Apr 12, 2005 | 11.09 | 11.30 | 11.00 | 11.22 | 74,309 | +0.04(+0.35%) |
Apr 11, 2005 | 11.16 | 11.35 | 11.11 | 11.18 | 100,125 | +0.01(+0.09%) |
Apr 08, 2005 | 11.28 | 11.41 | 11.13 | 11.17 | 39,156 | -0.06(-0.52%) |
Apr 07, 2005 | 11.19 | 11.50 | 11.13 | 11.23 | 54,886 | -0.07(-0.60%) |
Apr 06, 2005 | 11.14 | 11.56 | 10.91 | 11.30 | 236,767 | +0.28(+2.56%) |
Apr 05, 2005 | 10.49 | 11.13 | 10.44 | 11.01 | 245,392 | +0.55(+5.30%) |
Apr 04, 2005 | 10.24 | 10.49 | 10.24 | 10.46 | 72,489 | +0.22(+2.19%) |
Apr 01, 2005 | 9.923 | 10.31 | 9.904 | 10.23 | 135,221 | +0.31(+3.14%) |
Mar 31, 2005 | 10.09 | 10.31 | 9.816 | 9.923 | 86,079 | -0.18(-1.83%) |
Mar 30, 2005 | 9.739 | 10.34 | 9.739 | 10.11 | 142,845 | +0.36(+3.69%) |
Mar 29, 2005 | 9.739 | 10.11 | 9.739 | 9.748 | 91,178 | -0.06(-0.60%) |
Mar 28, 2005 | 10.31 | 10.54 | 9.719 | 9.807 | 117,313 | -0.25(-2.51%) |
Mar 24, 2005 | 9.729 | 10.23 | 9.729 | 10.06 | 53,792 | +0.33(+3.40%) |
Mar 23, 2005 | 9.632 | 9.875 | 9.632 | 9.729 | 70,573 | +0.00(+0.00%) |
Mar 22, 2005 | 9.739 | 9.972 | 9.632 | 9.729 | 125,107 | -0.04(-0.40%) |
Mar 21, 2005 | 9.982 | 10.14 | 9.768 | 9.768 | 161,032 | -0.31(-3.09%) |
Mar 18, 2005 | 10.47 | 10.47 | 9.963 | 10.08 | 185,645 | -0.28(-2.72%) |
Mar 17, 2005 | 10.22 | 10.46 | 10.17 | 10.36 | 76,185 | -0.01(-0.09%) |
Mar 16, 2005 | 10.27 | 10.71 | 10.27 | 10.37 | 77,866 | -0.06(-0.56%) |
Mar 15, 2005 | 10.62 | 10.85 | 10.34 | 10.43 | 137,187 | -0.32(-2.99%) |
Mar 14, 2005 | 10.70 | 10.78 | 10.61 | 10.75 | 127,185 | +0.11(+1.01%) |
Mar 11, 2005 | 10.97 | 10.98 | 10.22 | 10.64 | 190,753 | -0.34(-3.10%) |
Mar 10, 2005 | 11.16 | 11.31 | 10.95 | 10.98 | 87,758 | -0.18(-1.57%) |
Mar 09, 2005 | 11.24 | 11.39 | 10.99 | 11.16 | 94,985 | -0.15(-1.29%) |
Mar 08, 2005 | 11.66 | 11.66 | 11.30 | 11.30 | 41,424 | -0.18(-1.61%) |
Mar 07, 2005 | 11.35 | 11.70 | 11.35 | 11.49 | 202,163 | +0.01(+0.08%) |
Mar 04, 2005 | 11.34 | 11.62 | 11.30 | 11.48 | 67,996 | +0.14(+1.20%) |
Mar 03, 2005 | 11.35 | 11.66 | 11.30 | 11.34 | 55,989 | -0.08(-0.68%) |
Mar 02, 2005 | 11.73 | 11.73 | 11.36 | 11.42 | 94,676 | -0.38(-3.21%) |
Mar 01, 2005 | 11.64 | 11.81 | 11.55 | 11.80 | 52,443 | +0.15(+1.25%) |
Feb 28, 2005 | 11.66 | 11.86 | 11.56 | 11.66 | 127,837 | -0.20(-1.72%) |
Feb 25, 2005 | 11.64 | 11.91 | 11.63 | 11.86 | 51,441 | +0.08(+0.66%) |
Feb 24, 2005 | 11.54 | 11.80 | 11.52 | 11.78 | 78,586 | +0.13(+1.08%) |
Feb 23, 2005 | 11.96 | 11.96 | 11.62 | 11.66 | 53,542 | -0.05(-0.42%) |
Feb 22, 2005 | 11.76 | 11.81 | 11.67 | 11.70 | 110,249 | -0.14(-1.15%) |
Feb 18, 2005 | 11.91 | 12.04 | 11.73 | 11.84 | 125,316 | +0.05(+0.41%) |
Feb 17, 2005 | 11.93 | 12.07 | 11.79 | 11.79 | 119,953 | -0.06(-0.53%) |
Feb 16, 2005 | 11.66 | 11.96 | 11.49 | 11.85 | 93,974 | +0.13(+1.12%) |
Feb 15, 2005 | 11.90 | 11.91 | 11.66 | 11.72 | 207,482 | -0.10(-0.82%) |
Feb 14, 2005 | 11.77 | 11.92 | 11.75 | 11.82 | 119,680 | -0.05(-0.41%) |
Feb 11, 2005 | 11.77 | 12.04 | 11.67 | 11.87 | 121,904 | +0.12(+0.99%) |
Feb 10, 2005 | 12.04 | 12.11 | 11.73 | 11.75 | 170,030 | -0.15(-1.23%) |
Feb 09, 2005 | 12.88 | 13.18 | 11.88 | 11.90 | 479,156 | -1.26(-9.56%) |
Feb 08, 2005 | 12.77 | 13.25 | 12.45 | 13.16 | 177,783 | +0.23(+1.75%) |
Feb 07, 2005 | 13.38 | 13.38 | 12.84 | 12.93 | 224,006 | -0.34(-2.57%) |
Feb 04, 2005 | 12.54 | 13.58 | 12.41 | 13.27 | 249,734 | +0.76(+6.07%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.26 | 12.51 | 95,737 | -0.02(-0.16%) |
Feb 02, 2005 | 12.11 | 12.54 | 12.10 | 12.53 | 117,604 | +0.37(+3.04%) |